Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 39.85 | 40.16 | 39.55 | 40.01 | 662,817 | -0.02(-0.05%) |
Sep 29, 2014 | 39.79 | 40.30 | 39.61 | 40.03 | 693,154 | -1.80(-4.30%) |
Sep 26, 2014 | 40.59 | 42.01 | 40.45 | 41.83 | 648,333 | +1.10(+2.70%) |
Sep 25, 2014 | 41.18 | 41.65 | 40.67 | 40.72 | 654,057 | -0.85(-2.05%) |
Sep 24, 2014 | 40.92 | 41.86 | 40.76 | 41.58 | 790,396 | +0.45(+1.09%) |
Sep 23, 2014 | 41.45 | 41.74 | 40.75 | 41.13 | 924,445 | -0.59(-1.41%) |
Sep 22, 2014 | 41.89 | 42.18 | 41.50 | 41.72 | 818,526 | -0.94(-2.21%) |
Sep 19, 2014 | 43.17 | 43.29 | 42.40 | 42.66 | 1,259,634 | -0.14(-0.32%) |
Sep 18, 2014 | 42.65 | 43.07 | 42.11 | 42.80 | 619,548 | -0.73(-1.69%) |
Sep 17, 2014 | 44.05 | 44.29 | 43.40 | 43.53 | 499,354 | -0.61(-1.39%) |
Sep 16, 2014 | 43.41 | 44.74 | 43.19 | 44.15 | 552,294 | +1.07(+2.49%) |
Sep 15, 2014 | 43.43 | 43.47 | 42.79 | 43.07 | 639,630 | -0.38(-0.87%) |
Sep 12, 2014 | 43.32 | 43.65 | 43.08 | 43.45 | 517,712 | -0.97(-2.19%) |
Sep 11, 2014 | 44.50 | 44.65 | 44.22 | 44.42 | 312,509 | +0.15(+0.33%) |
Sep 10, 2014 | 44.19 | 44.45 | 43.80 | 44.27 | 432,317 | +0.06(+0.12%) |
Sep 09, 2014 | 45.16 | 45.23 | 44.15 | 44.22 | 820,967 | -1.68(-3.66%) |
Sep 08, 2014 | 46.82 | 46.83 | 45.77 | 45.90 | 937,181 | -0.58(-1.24%) |
Sep 05, 2014 | 46.73 | 46.75 | 45.94 | 46.48 | 465,889 | +0.01(+0.02%) |
Sep 04, 2014 | 46.98 | 47.18 | 46.26 | 46.47 | 330,743 | -0.53(-1.13%) |
Sep 03, 2014 | 46.83 | 47.21 | 46.70 | 47.00 | 398,832 | +0.31(+0.67%) |
Sep 02, 2014 | 45.97 | 46.90 | 45.97 | 46.69 | 307,755 | +0.00(+0.00%) |
Aug 29, 2014 | 46.86 | 46.69 | 46.69 | 46.69 | 310,542 | +0.09(+0.20%) |
Aug 28, 2014 | 46.18 | 47.02 | 46.05 | 46.60 | 475,867 | +0.38(+0.81%) |
Aug 27, 2014 | 45.85 | 46.33 | 45.52 | 46.22 | 627,753 | +0.48(+1.04%) |
Aug 26, 2014 | 45.51 | 45.81 | 45.30 | 45.74 | 329,229 | +0.79(+1.76%) |
Aug 25, 2014 | 44.69 | 45.05 | 44.50 | 44.95 | 198,143 | +0.65(+1.47%) |
Aug 22, 2014 | 44.63 | 44.64 | 44.00 | 44.30 | 408,404 | -0.38(-0.84%) |
Aug 21, 2014 | 45.84 | 46.06 | 44.65 | 44.68 | 613,347 | -1.02(-2.23%) |
Aug 20, 2014 | 45.86 | 46.10 | 45.57 | 45.70 | 306,271 | -0.24(-0.52%) |
Aug 19, 2014 | 45.27 | 46.30 | 45.21 | 45.94 | 452,848 | +0.61(+1.36%) |
Aug 18, 2014 | 44.94 | 45.38 | 44.63 | 45.32 | 155,491 | +0.74(+1.67%) |
Aug 15, 2014 | 44.83 | 45.25 | 44.24 | 44.58 | 738,579 | +0.05(+0.12%) |
Aug 14, 2014 | 44.35 | 44.64 | 44.19 | 44.52 | 323,653 | +0.28(+0.62%) |
Aug 13, 2014 | 44.77 | 44.83 | 43.40 | 44.25 | 704,163 | +0.20(+0.46%) |
Aug 12, 2014 | 44.05 | 44.37 | 43.79 | 44.05 | 408,653 | -0.15(-0.33%) |
Aug 11, 2014 | 44.16 | 44.41 | 43.90 | 44.19 | 425,744 | +0.40(+0.92%) |
Aug 08, 2014 | 43.60 | 43.66 | 43.23 | 43.79 | 473,108 | -0.17(-0.40%) |
Aug 07, 2014 | 45.15 | 45.15 | 43.57 | 43.96 | 480,917 | -0.95(-2.10%) |
Aug 06, 2014 | 44.55 | 45.03 | 44.21 | 44.91 | 324,565 | +0.40(+0.91%) |
Aug 05, 2014 | 44.72 | 45.20 | 44.36 | 44.50 | 678,888 | -0.70(-1.54%) |
Aug 04, 2014 | 44.80 | 45.44 | 44.74 | 45.20 | 540,897 | +0.61(+1.36%) |
Aug 01, 2014 | 43.77 | 44.77 | 43.77 | 44.60 | 560,036 | +0.36(+0.81%) |
Jul 31, 2014 | 44.41 | 44.62 | 44.09 | 44.24 | 427,733 | -1.00(-2.21%) |
Jul 30, 2014 | 45.43 | 45.64 | 44.93 | 45.24 | 379,342 | -0.50(-1.10%) |
Jul 29, 2014 | 45.95 | 46.24 | 45.54 | 45.74 | 326,077 | -0.15(-0.32%) |
Jul 28, 2014 | 45.67 | 45.94 | 45.33 | 45.89 | 461,021 | -0.19(-0.42%) |
Jul 25, 2014 | 45.24 | 46.19 | 45.24 | 46.08 | 894,688 | +0.61(+1.33%) |
Jul 24, 2014 | 44.58 | 45.50 | 44.54 | 45.48 | 484,735 | +1.05(+2.37%) |
Jul 23, 2014 | 44.46 | 44.76 | 44.22 | 44.42 | 387,958 | -0.72(-1.59%) |
Jul 22, 2014 | 44.79 | 45.27 | 44.75 | 45.14 | 547,094 | +0.28(+0.61%) |
Jul 21, 2014 | 43.95 | 44.92 | 43.80 | 44.86 | 703,288 | +0.88(+2.00%) |
Jul 18, 2014 | 43.15 | 44.03 | 43.06 | 43.98 | 560,706 | +1.48(+3.48%) |
Jul 17, 2014 | 42.66 | 42.84 | 42.39 | 42.50 | 999,006 | -0.39(-0.90%) |
Jul 16, 2014 | 43.44 | 43.57 | 42.66 | 42.89 | 754,987 | -0.32(-0.74%) |
Jul 15, 2014 | 43.05 | 43.25 | 42.64 | 43.21 | 991,661 | +0.15(+0.34%) |
Jul 14, 2014 | 43.59 | 43.82 | 42.39 | 43.06 | 777,670 | -0.67(-1.53%) |
Jul 11, 2014 | 43.61 | 43.89 | 43.60 | 43.73 | 887,165 | -0.07(-0.17%) |
Jul 10, 2014 | 43.65 | 43.91 | 43.22 | 43.81 | 6,975,184 | +0.32(+0.74%) |
Jul 09, 2014 | 43.35 | 43.86 | 43.23 | 43.49 | 304,128 | +0.28(+0.66%) |
Jul 08, 2014 | 43.40 | 43.40 | 43.01 | 43.20 | 336,202 | +0.02(+0.04%) |
Jul 07, 2014 | 43.54 | 43.55 | 42.83 | 43.18 | 783,123 | +0.05(+0.11%) |
Jul 03, 2014 | 42.58 | 43.14 | 43.14 | 43.14 | 918,984 | +0.33(+0.77%) |
Jul 02, 2014 | 42.54 | 42.89 | 42.33 | 42.81 | 438,156 | +0.20(+0.47%) |